NASDAQ : CROX
Crocs, Inc. — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 150.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crocs, Inc. (CROX) closed at 153.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 151.63 | 156.71 | 150.27 | 153.13 | 1,496,738 | +1.73% |
| 2026-10-30 | 151.73 | 154.05 | 149 | 150.52 | 2,119,913 | +0.17% |
| 2026-10-29 | 140 | 151.82 | 139.325 | 150.26 | 4,899,332 | +25.54% |
| 2026-10-28 | 118.03 | 121 | 117.47 | 119.69 | 1,631,720 | +0.16% |
| 2026-10-27 | 118.63 | 120.975 | 117.915 | 119.5 | 1,054,734 | +0.55% |
| 2026-10-26 | 120.16 | 122.41 | 118.2 | 118.85 | 1,152,796 | -0.32% |
| 2026-10-23 | 117.21 | 121.24 | 117.14 | 119.23 | 1,112,626 | -1.45% |
| 2026-10-22 | 117.13 | 121.26 | 117 | 120.99 | 946,753 | +2.11% |
| 2026-10-21 | 121.35 | 121.85 | 117.32 | 118.49 | 683,387 | -2.37% |
| 2026-10-20 | 119.02 | 121.98 | 119.02 | 121.37 | 721,638 | +0.99% |
| 2026-10-19 | 122.18 | 123.49 | 118.51 | 120.18 | 834,881 | -2.40% |
| 2026-10-16 | 125.46 | 127.275 | 122.68 | 123.14 | 1,017,113 | -1.31% |
| 2026-10-15 | 121.92 | 126.22 | 120.99 | 124.77 | 1,483,548 | +6.15% |
| 2026-10-14 | 116.95 | 118.03 | 115.78 | 117.54 | 990,208 | +0.01% |
| 2026-10-13 | 118.29 | 119.45 | 116.68 | 117.53 | 1,156,391 | +0.54% |
| 2026-10-12 | 114.87 | 118.33 | 114.33 | 116.9 | 987,886 | +1.67% |
| 2026-10-09 | 117.65 | 117.87 | 114.71 | 114.98 | 847,726 | -1.59% |
| 2026-10-08 | 114.38 | 117.82 | 114.085 | 116.84 | 1,026,865 | +1.42% |
| 2026-10-07 | 119.065 | 119.265 | 114.64 | 115.2 | 967,193 | -4.18% |
| 2026-10-06 | 118.56 | 120.37 | 117.23 | 120.22 | 927,935 | +1.72% |
| 2026-10-05 | 118.09 | 120.29 | 117.6 | 118.19 | 1,182,238 | +0.08% |
| 2026-10-02 | 120.33 | 120.33 | 117.665 | 118.09 | 1,008,906 | -0.96% |
| 2026-10-01 | 116.82 | 121.1 | 116.82 | 119.24 | 1,037,428 | +1.65% |
| 2026-09-30 | 123.52 | 123.52 | 117.02 | 117.31 | 1,036,889 | -4.34% |
| 2026-09-29 | 123.29 | 123.29 | 120.51 | 122.63 | 764,992 | +0.22% |
| 2026-09-28 | 124.07 | 124.36 | 121.59 | 122.36 | 1,081,027 | -3.00% |
| 2026-09-25 | 123.98 | 126.925 | 122.035 | 126.14 | 911,757 | +2.19% |
| 2026-09-24 | 123.18 | 125.96 | 122.075 | 123.44 | 1,005,625 | -0.95% |
| 2026-09-23 | 123.92 | 126.32 | 122.66 | 124.62 | 1,382,367 | +0.03% |
| 2026-09-22 | 127.02 | 127.75 | 122.43 | 124.58 | 1,041,280 | +0.72% |
| 2026-09-21 | 122.24 | 124.55 | 121.08 | 123.69 | 1,199,144 | +1.19% |
| 2026-09-18 | 123 | 123.78 | 119.75 | 122.24 | 2,332,726 | -0.62% |
| 2026-09-17 | 118.69 | 125.57 | 117.95 | 123 | 1,978,927 | +6.59% |
| 2026-09-16 | 111.75 | 116.93 | 111.69 | 115.4 | 1,256,052 | +3.52% |
| 2026-09-15 | 114.04 | 114.53 | 110.83 | 111.48 | 1,700,663 | -0.01% |
| 2026-09-14 | 111.8 | 112.55 | 110.36 | 111.49 | 775,199 | -0.88% |
| 2026-09-11 | 110.84 | 113.06 | 110.095 | 112.48 | 824,356 | +3.35% |
| 2026-09-10 | 110.28 | 110.78 | 108.54 | 108.83 | 1,044,083 | -2.03% |
| 2026-09-09 | 114.18 | 114.38 | 110.8 | 111.09 | 1,215,919 | -2.85% |
| 2026-09-08 | 117.02 | 117.3 | 114.04 | 114.35 | 887,944 | -2.71% |
| 2026-09-04 | 115.65 | 117.7 | 115.385 | 117.53 | 826,672 | +1.31% |
| 2026-09-03 | 116.18 | 117.455 | 114.51 | 116.01 | 719,397 | +0.19% |
| 2026-09-02 | 115.48 | 118.32 | 115.04 | 115.79 | 784,637 | +0.44% |
| 2026-09-01 | 117.98 | 119.47 | 115.025 | 115.28 | 1,105,878 | -4.24% |
| 2026-08-31 | 120.4 | 120.815 | 117.785 | 120.38 | 1,074,574 | -1.51% |
| 2026-08-28 | 122.98 | 124.28 | 121.88 | 122.23 | 845,215 | +0.44% |
| 2026-08-27 | 123.15 | 123.5 | 119.985 | 121.69 | 836,116 | -1.58% |
| 2026-08-26 | 122.64 | 124.578 | 121.15 | 123.64 | 868,762 | +0.61% |
| 2026-08-25 | 125.65 | 125.65 | 120.22 | 122.89 | 995,212 | -2.34% |
| 2026-08-24 | 123.39 | 125.92 | 122.8 | 125.84 | 1,057,980 | +3.05% |
| 2026-08-21 | 123.28 | 124.49 | 121.99 | 122.11 | 773,534 | -0.80% |
| 2026-08-20 | 124.175 | 124.175 | 121.72 | 123.09 | 1,070,365 | -2.10% |
| 2026-08-19 | 128.86 | 130.19 | 124.78 | 125.73 | 1,102,211 | -2.28% |
| 2026-08-18 | 130.59 | 132.48 | 128.52 | 128.66 | 746,330 | -1.01% |
| 2026-08-17 | 131.08 | 131.24 | 128.06 | 129.97 | 1,065,784 | -1.33% |
| 2026-08-14 | 131.63 | 133.625 | 130.24 | 131.72 | 756,534 | -0.63% |
| 2026-08-13 | 131.4 | 132.8 | 130.99 | 132.56 | 767,874 | +1.49% |
| 2026-08-12 | 130.99 | 132.99 | 128.88 | 130.61 | 757,490 | -0.84% |
| 2026-08-11 | 135.85 | 137.46 | 131.48 | 131.71 | 1,014,832 | -4.69% |
| 2026-08-10 | 139.61 | 140.1 | 135.15 | 138.19 | 1,106,565 | +1.15% |
| 2026-08-07 | 134.2 | 139.11 | 133.016 | 136.62 | 779,732 | +1.82% |
| 2026-08-06 | 136.77 | 138.62 | 133.775 | 134.18 | 744,433 | -2.29% |
| 2026-08-05 | 139.86 | 140.78 | 135.325 | 137.32 | 1,087,772 | -2.74% |
| 2026-08-04 | 133.87 | 141.28 | 132.755 | 141.19 | 1,063,469 | +4.67% |
| 2026-08-03 | 132.41 | 136.39 | 131.11 | 134.89 | 1,053,454 | +5.37% |
| 2026-07-31 | 122.13 | 129.09 | 120 | 128.01 | 1,674,102 | +3.52% |
| 2026-07-30 | 124.8 | 127.015 | 113 | 123.66 | 3,007,102 | -7.38% |
| 2026-07-29 | 133.45 | 135.88 | 132 | 133.52 | 1,133,222 | -1.78% |
| 2026-07-28 | 135.17 | 137.97 | 134.21 | 135.94 | 976,267 | +1.04% |
| 2026-07-27 | 135.33 | 135.8 | 132.99 | 134.54 | 1,204,379 | -0.13% |
| 2026-07-24 | 132.21 | 137.68 | 131.69 | 134.72 | 794,758 | +1.70% |
| 2026-07-23 | 135.37 | 136 | 131.48 | 132.47 | 639,757 | -2.74% |
| 2026-07-22 | 135.785 | 136.84 | 134.3 | 136.2 | 504,775 | +0.68% |
| 2026-07-21 | 134.86 | 136.17 | 133.71 | 135.28 | 580,932 | -0.08% |
| 2026-07-20 | 138.58 | 138.58 | 133.07 | 135.39 | 844,186 | -1.27% |
| 2026-07-17 | 136.63 | 140.42 | 136.6 | 137.13 | 652,209 | -1.28% |
| 2026-07-16 | 133.945 | 139.123 | 133.945 | 138.91 | 1,143,291 | +4.15% |
| 2026-07-15 | 131.32 | 135.49 | 131.18 | 133.37 | 1,190,115 | +1.68% |
| 2026-07-14 | 131.15 | 131.9 | 127.17 | 131.17 | 798,218 | +0.54% |
| 2026-07-13 | 133.6 | 134.77 | 130.2 | 130.46 | 774,991 | -1.75% |
| 2026-07-10 | 127.98 | 133.63 | 127.15 | 132.78 | 1,503,371 | +4.44% |
| 2026-07-09 | 121.93 | 127.97 | 121.66 | 127.13 | 1,014,680 | +3.83% |
| 2026-07-08 | 122.45 | 122.955 | 119.74 | 122.44 | 1,084,904 | -1.69% |
| 2026-07-07 | 126.84 | 128.64 | 124.39 | 124.55 | 981,345 | -0.98% |
| 2026-07-06 | 126.92 | 126.92 | 121.765 | 125.78 | 869,236 | +0.40% |
| 2026-07-02 | 124.26 | 126.955 | 121.46 | 125.28 | 921,072 | +0.89% |
| 2026-07-01 | 121.58 | 124.98 | 120.095 | 124.17 | 1,337,165 | +2.93% |
| 2026-06-30 | 123.11 | 124.13 | 120.168 | 120.64 | 812,127 | -3.74% |
| 2026-06-29 | 126.92 | 127.62 | 125.05 | 125.33 | 1,004,765 | -1.90% |
| 2026-06-26 | 121.28 | 127.99 | 121 | 127.76 | 1,906,353 | +7.47% |
| 2026-06-25 | 121.4 | 122.5 | 117.49 | 118.88 | 1,009,362 | -2.08% |
| 2026-06-24 | 120.13 | 122.54 | 118.28 | 121.4 | 1,472,707 | +0.21% |
| 2026-06-23 | 120.64 | 121.76 | 118.02 | 121.14 | 1,533,947 | -2.15% |
| 2026-06-22 | 124.93 | 127.82 | 123.475 | 123.8 | 1,150,297 | -1.00% |
| 2026-06-18 | 126.5 | 127.89 | 123.94 | 125.05 | 1,433,359 | +0.42% |
| 2026-06-17 | 127.22 | 129.79 | 124.28 | 124.53 | 889,594 | -2.01% |
| 2026-06-16 | 126.35 | 129.7 | 126.35 | 127.08 | 945,455 | +0.64% |
| 2026-06-15 | 127.87 | 129.28 | 125.26 | 126.27 | 1,270,299 | +1.25% |
| 2026-06-12 | 126 | 126.39 | 123.77 | 124.71 | 843,940 | -0.92% |
| 2026-06-11 | 122.065 | 125.999 | 120.68 | 125.87 | 867,276 | +3.22% |
| 2026-06-10 | 125.54 | 126.175 | 121.785 | 121.94 | 1,604,741 | -4.56% |
| 2026-06-09 | 123.275 | 129.45 | 122.78 | 127.77 | 1,808,193 | +5.90% |
| 2026-06-08 | 122.17 | 124.815 | 120.43 | 120.65 | 1,493,537 | +1.09% |
| 2026-06-05 | 120.855 | 120.855 | 116.55 | 119.35 | 1,102,266 | -1.79% |
| 2026-06-04 | 118.91 | 122.34 | 117.52 | 121.52 | 1,321,166 | +2.57% |
| 2026-06-03 | 116.4 | 119.71 | 115.7 | 118.48 | 1,214,824 | +1.39% |
| 2026-06-02 | 118.02 | 119.517 | 116.52 | 116.86 | 800,520 | -2.03% |
| 2026-06-01 | 118.67 | 120.86 | 114.58 | 119.28 | 1,342,524 | +0.51% |
| 2026-05-29 | 118.12 | 120.3 | 117.27 | 118.67 | 1,154,244 | +0.04% |
| 2026-05-28 | 118.17 | 121.26 | 117.13 | 118.62 | 1,227,751 | +0.19% |
| 2026-05-27 | 118 | 120.2 | 116.67 | 118.39 | 1,916,746 | +2.03% |
| 2026-05-26 | 111.54 | 117.15 | 110.915 | 116.03 | 1,905,662 | +5.06% |
| 2026-05-22 | 109 | 110.65 | 108.18 | 110.44 | 1,150,857 | +1.39% |
| 2026-05-21 | 102.84 | 109.14 | 101.41 | 108.93 | 1,536,026 | +5.85% |
| 2026-05-20 | 98.29 | 103.2 | 96.12 | 102.91 | 1,370,996 | +3.83% |
| 2026-05-19 | 96.61 | 99.53 | 95.75 | 99.11 | 1,245,451 | +2.18% |
| 2026-05-18 | 95.86 | 98.66 | 95.28 | 97 | 1,061,395 | +2.17% |
| 2026-05-15 | 97.19 | 98.46 | 94.8 | 94.94 | 1,031,808 | -2.28% |
| 2026-05-14 | 97.5 | 98.38 | 96.26 | 97.16 | 922,107 | +0.24% |
| 2026-05-13 | 98.75 | 99.23 | 96.755 | 96.93 | 1,284,927 | -2.41% |